Free Trial

RBC Bearings (RBCP) Stock Chart & Stock Price History

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free RBCP Stock Alerts
$132.73
+2.05 (+1.57%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

RBC Bearings Stock Price Performance

5 Day
Performance
+2.98%
1 Month
Performance
+15.56%
3 Month
Performance
+6.19%
6 Month
Performance
+8.41%
Year-To-Date
Performance
+2.25%
1 Year
Performance
+27.25%
Receive RBCP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for RBC Bearings and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

RBCP Stock Chart for Sunday, June, 2, 2024

RBCP Chart by TradingView

RBC Bearings Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$130.13$132.71
+1.98%		$132.74$131.6014,198 shs$0.00
05/30/2024$128.43$130.13
+1.32%		$130.77$128.902,960 shs$0.00
05/29/2024$128.89$128.43
-0.36%		$128.65$127.751,325 shs$0.00
05/28/2024$130.24$128.89
-1.04%		$128.89$128.89294 shs$0.00
05/27/2024$130.24$130.24$131.91$130.249,500 shs$0.00
05/24/2024$131.59$130.24
-1.03%		$131.91$130.249,591 shs$0.00
05/23/2024$131.36$131.59
+0.18%		$131.78$131.311,368 shs$0.00
05/22/2024$131.87$131.36
-0.39%		$131.36$131.3612,220 shs$0.00
05/21/2024$133.34$131.87
-1.10%		$132.22$131.874,872 shs$0.00
05/20/2024$129.49$133.34
+2.97%		$133.34$133.18105,401 shs$0.00
05/17/2024$120.90$129.49
+7.11%		$129.49$124.34332,446 shs$0.00
05/16/2024$123.32$120.90
-1.96%		$123.66$120.9022,460 shs$0.00
05/15/2024$121.36$123.32
+1.62%		$123.90$123.32957 shs$0.00
05/14/2024$122.34$121.36
-0.80%		$121.39$121.361,416 shs$0.00
05/13/2024$122.34$122.34$122.34$122.341,000 shs$0.00
05/10/2024$120.95$122.61
+1.37%		$122.61$122.341,067 shs$0.00
05/09/2024$118.82$120.95
+1.79%		$120.95$120.9598 shs$0.00
05/08/2024$119.08$118.82
-0.22%		$118.82$118.0414,194 shs$0.00
05/07/2024$117.49$119.08
+1.35%		$119.08$118.2135,085 shs$0.00
05/06/2024$114.59$117.49
+2.53%		$117.49$117.46837 shs$0.00
05/03/2024$114.86$114.59
-0.24%		$115.02$114.59914 shs$0.00
05/02/2024$114.00$114.86
+0.75%		$115.13$114.861,000 shs$0.00
05/01/2024$112.37$114.00
+1.45%		$114.00$113.39510 shs$0.00
04/30/2024$112.37$112.37$112.50$111.911,342 shs$0.00
04/29/2024$112.37$112.37$112.37$112.37107,492 shs$0.00
04/26/2024$111.86$112.39
+0.47%		$112.58$112.391,416 shs$0.00
04/25/2024$111.99$111.86
-0.12%		$112.16$111.86722 shs$0.00
04/24/2024$111.51$111.99
+0.43%		$111.99$111.9925,307 shs$0.00
04/23/2024$112.68$111.51
-1.04%		$111.51$111.5143,803 shs$0.00
04/22/2024$112.69$112.68
-0.01%		$112.68$112.051,883 shs$0.00
04/19/2024$112.15$112.69
+0.48%		$112.69$112.691,045 shs$0.00
04/18/2024$113.23$112.15
-0.95%		$112.15$112.1575,763 shs$0.00
04/17/2024$114.62$113.23
-1.21%		$114.66$113.2352,710 shs$0.00
04/16/2024$115.54$114.62
-0.80%		$115.02$114.62118,914 shs$0.00
04/15/2024$118.59$115.54
-2.57%		$115.54$115.1651,878 shs$0.00
04/12/2024$118.71$116.52
-1.84%		$117.14$116.5250,148 shs$0.00
04/11/2024$119.23$118.71
-0.44%		$118.71$118.5925,455 shs$0.00
04/10/2024$121.76$119.23
-2.08%		$119.23$119.23655 shs$0.00
04/09/2024$122.13$121.76
-0.30%		$121.76$121.76330 shs$0.00
04/08/2024$119.65$122.13
+2.07%		$122.24$122.13254 shs$0.00
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$119.65$120.77
+0.94%		$120.77$120.77178 shs$0.00
04/04/2024$119.55$119.65
+0.08%		$121.67$119.6510,731 shs$0.00
04/03/2024$122.53$119.55
-2.43%		$122.35$119.5526,376 shs$0.00
04/02/2024$122.53$122.53$122.53$122.53277 shs$0.00
04/01/2024$122.09$122.53
+0.36%		$122.53$121.584,850 shs$0.00
03/29/2024$122.09$122.09$122.80$122.0143,953 shs$0.00
03/28/2024$122.52$122.09
-0.35%		$122.80$122.0143,953 shs$0.00
03/27/2024$122.52$122.52$122.52$122.52140 shs$0.00
03/26/2024$122.64$122.52
-0.10%		$122.53$122.212,033 shs$0.00
03/25/2024$121.99$122.64
+0.53%		$122.64$121.791,120 shs$0.00
03/22/2024$123.42$121.99
-1.16%		$122.47$121.8115,046 shs$0.00
03/21/2024$122.73$123.42
+0.56%		$124.44$123.427,681 shs$0.00
03/20/2024$120.87$122.73
+1.54%		$122.73$122.1127,568 shs$0.00
03/19/2024$120.21$120.87
+0.54%		$121.01$120.271,857 shs$0.00
03/18/2024$120.69$120.21
-0.40%		$121.00$120.211,785 shs$0.00
03/15/2024$119.87$121.02
+0.96%		$121.25$121.0260,901 shs$0.00
03/14/2024$122.23$119.87
-1.93%		$121.61$119.871,497 shs$0.00
03/13/2024$122.14$122.23
+0.07%		$122.23$121.8180,739 shs$0.00
03/12/2024$123.69$122.14
-1.25%		$122.64$122.1410,757 shs$0.00
03/11/2024$123.17$123.69
+0.42%		$123.69$123.6325,403 shs$0.00
03/08/2024$125.17$123.17
-1.60%		$123.29$122.724,607 shs$0.00
03/07/2024$124.03$125.17
+0.92%		$125.17$124.642,129 shs$0.00
03/06/2024$121.65$124.03
+1.96%		$124.03$122.172,970 shs$0.00
03/05/2024$124.99$121.65
-2.67%		$121.65$121.65850 shs$0.00
03/04/2024$124.99$124.99$124.99$124.99126 shs$0.00
03/01/2024$124.99$122.58
-1.93%		$123.43$122.5810,611 shs$0.00

Related Companies:
This page (NYSE:RBCP) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits